7555 (株)大田花き の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-12-26 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2001-12-25 | 480 | 480 | 455 | 455 | 2,000 | 455 |
| 2001-12-19 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 2001-12-14 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-12-06 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2001-12-05 | 476 | 494 | 476 | 494 | 6,000 | 494 |
| 2001-11-30 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2001-11-22 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 2001-11-19 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2001-11-15 | 449 | 450 | 449 | 450 | 2,000 | 450 |
| 2001-11-09 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-11-08 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-11-07 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2001-11-06 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-11-02 | 462 | 468 | 462 | 467 | 5,000 | 467 |
| 2001-11-01 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2001-10-31 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2001-10-25 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2001-10-24 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2001-10-22 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2001-10-19 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-10-18 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2001-10-15 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-10-02 | 452 | 470 | 452 | 470 | 3,000 | 470 |
| 2001-09-27 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-09-25 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2001-09-21 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-09-18 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2001-09-14 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2001-09-13 | 440 | 440 | 435 | 435 | 2,000 | 435 |
| 2001-09-07 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-09-05 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-09-03 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 2001-08-30 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2001-08-29 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-08-28 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-08-27 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-08-24 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-08-23 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-08-22 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2001-08-20 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2001-08-15 | 462 | 462 | 462 | 462 | 2,000 | 462 |
| 2001-08-13 | 462 | 462 | 450 | 450 | 2,000 | 450 |
| 2001-08-09 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2001-08-01 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2001-07-26 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2001-07-25 | 483 | 485 | 483 | 485 | 5,000 | 485 |
| 2001-07-24 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2001-07-19 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2001-07-13 | 490 | 492 | 490 | 492 | 3,000 | 492 |
| 2001-07-12 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-07-09 | 450 | 450 | 445 | 445 | 2,000 | 445 |
| 2001-07-06 | 478 | 478 | 473 | 473 | 5,000 | 473 |
| 2001-07-03 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-07-02 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2001-06-27 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2001-06-26 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2001-06-25 | 448 | 448 | 448 | 448 | 2,000 | 448 |
| 2001-06-21 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-06-19 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-06-15 | 450 | 450 | 441 | 441 | 4,000 | 441 |
| 2001-06-14 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2001-06-11 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-06-06 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-06-05 | 449 | 450 | 449 | 450 | 9,000 | 450 |
| 2001-06-04 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2001-05-30 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2001-05-29 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2001-05-25 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2001-05-24 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2001-05-16 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-05-15 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2001-05-11 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-05-10 | 450 | 450 | 440 | 440 | 2,000 | 440 |
| 2001-05-08 | 431 | 431 | 430 | 430 | 2,000 | 430 |
| 2001-05-07 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-05-01 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2001-04-27 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2001-04-25 | 434 | 434 | 434 | 434 | 2,000 | 434 |
| 2001-04-20 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-04-19 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2001-04-18 | 400 | 400 | 390 | 390 | 10,000 | 390 |
| 2001-04-17 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-04-16 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-04-13 | 416 | 430 | 416 | 430 | 3,000 | 430 |
| 2001-04-09 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2001-04-05 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-04-04 | 405 | 405 | 400 | 400 | 2,000 | 400 |
| 2001-04-03 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2001-03-30 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2001-03-29 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-03-28 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2001-03-26 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2001-03-23 | 437 | 437 | 437 | 437 | 2,000 | 437 |
| 2001-03-22 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2001-03-16 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2001-03-15 | 450 | 450 | 439 | 439 | 3,000 | 439 |
| 2001-03-13 | 380 | 380 | 380 | 380 | 10,000 | 380 |
| 2001-03-12 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-03-09 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-03-07 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-03-06 | 400 | 400 | 390 | 390 | 7,000 | 390 |
| 2001-03-05 | 410 | 410 | 400 | 400 | 4,000 | 400 |
| 2001-03-02 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-03-01 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2001-02-28 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-02-23 | 420 | 428 | 420 | 428 | 4,000 | 428 |
| 2001-02-20 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2001-02-15 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2001-02-05 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-02-01 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-01-31 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-01-26 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2001-01-25 | 456 | 456 | 456 | 456 | 2,000 | 456 |
| 2001-01-22 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2001-01-18 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2001-01-16 | 420 | 420 | 416 | 416 | 2,000 | 416 |
| 2001-01-15 | 465 | 465 | 436 | 436 | 6,000 | 436 |
| 2001-01-12 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2001-01-11 | 450 | 458 | 450 | 458 | 2,000 | 458 |
| 2001-01-05 | 464 | 464 | 464 | 464 | 1,000 | 464 |
分割・併合履歴 ： なし